16.06.2019 12:40:44
EURO STOXX 50
3379.19
EUR
-11.3100
-0.33%
14.06.2019 17:50
 
Chart
Kursdaten
Kurs 3379.19 Eröffnung 3388.78
Diff. absolut -11.31 Tages-Hoch 3388.78
Diff. % -0.33 % Tages-Tief 3363.07
Volumen 271735357 Umsatz 5188636078
Schlusskurs vom 13.06.2019 3390.50 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 14.06.2019 / 17:50
Währung EUR Aktualisierungsstand 16.06.2019 / 12:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.59% 3515.2 2936.8
1 Woche 0.02% 3418.2 3363.1
1 Monat 0.44% 3438.6 3248.5
3 Monate 1.11% 3515.2 3248.5
6 Monate 9.27% 3515.2 2908.7
1 Jahr -4.19% 3540.6 2908.7
3 Jahre 20.81% 3708.8 2678.3
6.87
13
SMI
12.59
16.83
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":18.146081788906,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.9433039878,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.59,"chartHeight":21.254089049488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":21.418517667028,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.409895927241,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.83,"chartHeight":22.743395615021,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":24.647025560155,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.425610105023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.84,"chartHeight":20.938950914564,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.059654788048,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.732364048965,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.014199761684,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.438214186023,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.125163059859,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.56,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.06.2019 12:40:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AB InBev 75.34 -1.41% -1.08 425062 76.00 74.82 76.02 28 75.33 75.40 423 -0.09% 30.82%
ADIDAS 260.65 0.44% 1.15 124319 258.65 258.00 261.10 7 255.00 260.70 54 -1.81% 42.70%
ALLIANZ 207.20 -0.24% -0.50 121485 207.30 205.20 207.35 99 207.15 207.20 99 1.62% 17.83%
ASML Holding 170.94 -2.41% -4.22 328347 171.78 167.84 172.02 103 170.92 170.98 70 -1.66% 24.68%
AXA 22.62 -0.46% -0.10 863254 22.62 22.49 22.70 550 22.62 22.63 479 1.19% 19.92%
Ahold Delhaize 20.57 0.93% 0.19 868443 20.36 20.31 20.62 398 20.57 20.57 398 0.88% -7.05%
Air Liquide 118.50 0.42% 0.50 137586 118.30 117.65 118.60 70 118.15 118.60 42 1.59% 9.27%
Airbus Group 122.96 0.16% 0.20 284037 122.54 121.04 122.92 100 121.94 122.16 60 0.93% 45.78%
Amadeus IT - - - - - - - - - - - - -
BASF 60.46 -1.75% -1.08 1152650 61.58 60.07 61.61 80 60.39 60.47 291 -1.29% -8.62%
BAYER 53.07 -0.91% -0.49 436941 53.26 52.69 53.07 250 52.88 52.95 300 0.09% -12.58%
BBVA 4.87 -14.28% -0.81 3579074 4.90 4.86 4.92 271 4.87 4.88 3000 -1.10% -25.12%
BMW 62.54 -0.41% -0.26 237934 62.61 62.03 62.65 43 62.54 62.56 30 0.39% -11.57%
BNP Paribas 40.75 -1.08% -0.45 708395 41.05 40.58 41.08 200 40.60 40.76 5 -0.07% 3.19%
Banco Santander 3.95 -0.62% -0.02 8305347 3.96 3.93 3.97 2000 3.94 3.95 3012 -0.27% -0.53%
CRH PLC 2524.00 -0.55% -14.00 112979 2542.00 2508.00 2547.00 170 2523.00 2524.00 170 -0.63% 22.46%
DEUTSCHE POST 27.43 0.11% 0.03 406256 27.39 27.28 27.47 183 27.39 27.43 306 0.59% 14.65%
Daimler 47.45 -1.29% -0.62 617748 47.84 47.19 47.91 23 47.44 47.49 103 -0.08% 3.35%
Danone 72.62 -0.19% -0.14 255696 72.81 72.23 72.82 110 72.38 72.84 110 0.64% 18.16%
Deutsche Telekom 15.36 -0.53% -0.08 1829423 15.39 15.31 15.42 322 15.34 15.36 1033 -0.10% 3.57%
ENEL 6.07 1.45% 0.09 8785187 5.98 5.98 6.07 1700 6.06 6.08 1700 2.90% 20.52%
ENI 13.93 0.13% 0.02 1843898 13.92 13.86 13.96 396 13.89 13.93 1439 -0.31% 1.55%
Engie S.A. 12.96 1.05% 0.14 1939623 12.98 12.91 13.01 430 12.96 12.96 430 -1.86% 3.72%
EssilorLuxottica 106.15 1.34% 1.40 159597 104.75 104.65 106.65 70 105.85 106.60 47 -0.61% -4.07%
FRESENIUS 46.10 -0.18% -0.09 181562 45.88 45.74 46.28 132 46.10 46.12 80 0.47% 8.94%
IBERDROLA 8.94 0.27% 0.02 4321198 8.93 8.91 8.96 5024 8.84 8.94 1400 0.65% 23.77%
ING Groep 9.82 -1.31% -0.13 2955857 9.86 9.77 9.88 497 9.81 9.82 1295 -0.50% 2.36%
INTESA SANPAOLO 1.84 -0.04% -0.00 9211663 1.83 1.83 1.84 5000 1.84 1.84 5000 0.70% -4.87%
Inditex Ind De Desno 24.97 -0.24% -0.06 730761 25.07 24.85 25.11 609 24.97 24.98 500 -0.64% 11.37%
KERING 486.80 0.32% 1.55 34690 483.00 480.32 487.45 18 486.75 486.85 6 1.54% 18.56%
L'Oreal 247.80 0.20% 0.50 62309 245.60 245.40 248.10 58 247.80 247.90 58 1.02% 23.16%
LINDE PLC EO 0,001 180.25 0.31% 0.55 135385 179.65 178.95 180.45 204 180.10 180.25 111 3.15% 29.82%
LVMH Moët Henn. L. Vui 353.65 -0.52% -1.85 127630 352.55 352.55 356.35 14 353.50 353.80 14 -1.13% 36.73%
Münchener Rück 221.70 -0.14% -0.30 74313 221.25 220.20 221.90 60 221.60 221.70 44 0.54% 16.44%
NOKIA 4.39 -1.54% -0.07 4027015 4.45 4.37 4.45 3750 4.37 4.41 3500 -1.20% -12.60%
ORANGE SA 13.81 -0.43% -0.06 576462 13.88 13.77 13.88 140 13.81 13.81 100 0.73% -2.61%
PHILIPS 36.70 -0.72% -0.27 323579 36.77 36.58 36.91 548 36.69 36.71 136 3.54% 18.49%
SAFRAN 122.60 -0.37% -0.45 149309 123.35 122.55 123.65 1036 120.75 122.65 80 0.04% 16.54%
SAP SE 113.68 -0.61% -0.70 470851 114.52 113.16 114.52 112 113.64 113.76 110 -0.09% 30.31%
Sanofi 75.78 -0.46% -0.35 617383 75.74 75.38 76.38 73 75.69 75.77 2 -3.61% 0.09%
Schneider Electric 75.08 -0.08% -0.06 196718 74.73 74.52 75.16 120 74.84 75.30 120 2.65% 25.38%
Siemens 104.10 -1.05% -1.10 242933 104.98 103.74 105.06 200 104.08 104.12 120 -0.06% 6.41%
Société Générale 21.25 -1.16% -0.25 850116 21.64 21.02 21.64 228 21.21 21.36 260 -3.58% -23.49%
TELEFÓNICA 7.45 -0.63% -0.05 1998026 7.49 7.42 7.50 2206 7.45 7.45 2206 0.04% 1.13%
Total 47.27 0.82% 0.39 1233597 47.10 46.78 47.34 150 47.10 47.45 150 -1.10% 2.16%
Unilever 54.59 0.18% 0.10 536059 54.36 54.17 54.67 309 54.59 54.63 493 0.87% 13.02%
Vinci 89.38 -0.45% -0.40 178933 89.42 89.06 89.74 100 89.12 89.40 50 -0.87% 23.76%
Vivendi 24.44 0.00% 0.00 1156753 24.46 24.42 24.52 380 24.35 24.50 380 -0.20% 14.96%
Volkswagen VZ 141.00 -1.18% -1.68 62919 142.18 140.42 142.42 60 141.00 141.04 60 -0.72% 1.48%
WFD Unibail Rodamco 136.00 -0.48% -0.65 46405 136.30 135.15 136.60 46 135.95 136.05 35 -0.15% 0.15%